Bank of Chengdu Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	14.460	14.700	14.420	14.500	14.500	25,661,824
2024-04-22	14.270	14.490	14.260	14.380	14.380	19,186,658
2024-04-19	14.190	14.320	14.130	14.200	14.200	12,596,796
2024-04-18	14.070	14.450	14.040	14.220	14.220	25,373,168
2024-04-17	13.900	14.070	13.800	14.070	14.070	17,899,288
2024-04-16	13.920	14.010	13.750	13.870	13.870	18,180,263
2024-04-15	13.820	13.940	13.700	13.910	13.910	15,264,524
2024-04-12	13.720	13.930	13.710	13.730	13.730	10,640,356
2024-04-11	13.660	13.900	13.560	13.810	13.810	17,148,237
2024-04-10	13.780	13.960	13.670	13.710	13.710	16,952,438
2024-04-09	13.810	14.000	13.760	13.780	13.780	13,594,561
2024-04-08	13.730	13.880	13.650	13.830	13.830	15,783,064
2024-04-03	13.830	13.880	13.600	13.760	13.760	11,646,027
2024-04-02	13.730	13.900	13.700	13.830	13.830	13,767,418
2024-04-01	13.640	13.730	13.560	13.720	13.720	13,239,397
2024-03-29	13.490	13.760	13.410	13.600	13.600	12,321,000
2024-03-28	13.580	13.660	13.410	13.530	13.530	21,341,161
2024-03-27	13.330	13.710	13.310	13.600	13.600	30,804,336
2024-03-26	13.240	13.470	13.240	13.390	13.390	22,004,714
2024-03-25	12.950	13.320	12.950	13.250	13.250	22,864,718
2024-03-22	13.090	13.130	12.910	13.010	13.010	12,062,511
2024-03-21	13.050	13.200	13.020	13.110	13.110	17,544,019
2024-03-20	12.980	13.150	12.880	13.080	13.080	16,043,607
2024-03-19	13.090	13.150	12.960	12.990	12.990	14,628,704
2024-03-18	13.180	13.180	12.980	13.100	13.100	16,867,923
2024-03-15	13.130	13.250	13.070	13.170	13.170	16,537,900
2024-03-14	13.060	13.240	13.000	13.090	13.090	15,423,640
2024-03-13	13.200	13.210	12.990	13.110	13.110	20,922,556
2024-03-12	13.420	13.440	13.170	13.200	13.200	23,895,537
2024-03-11	13.510	13.580	13.320	13.410	13.410	14,050,346
2024-03-08	13.600	13.680	13.480	13.510	13.510	14,068,877
2024-03-07	13.350	13.770	13.340	13.580	13.580	21,783,908
2024-03-06	13.420	13.580	13.370	13.380	13.380	21,619,683
2024-03-05	13.000	13.490	12.980	13.460	13.460	32,611,610
2024-03-04	13.080	13.120	12.970	13.050	13.050	20,139,397
2024-03-01	13.160	13.240	13.100	13.140	13.140	15,931,424
2024-02-29	13.090	13.230	13.020	13.230	13.230	19,821,770
2024-02-28	13.230	13.250	13.040	13.110	13.110	23,054,379
2024-02-27	13.290	13.380	13.080	13.220	13.220	23,913,906
2024-02-26	13.660	13.690	13.260	13.300	13.300	28,222,782
2024-02-23	13.650	14.070	13.620	13.700	13.700	33,417,202
2024-02-22	13.300	13.650	13.290	13.650	13.650	27,611,466
2024-02-21	12.850	13.590	12.830	13.350	13.350	39,370,578
2024-02-20	12.790	12.900	12.730	12.880	12.880	19,028,333
2024-02-19	12.450	12.840	12.360	12.840	12.840	39,270,515
2024-02-08	12.480	12.480	12.230	12.350	12.350	32,772,110
2024-02-07	12.590	12.590	12.300	12.490	12.490	37,045,693
2024-02-06	12.420	12.590	12.270	12.590	12.590	33,154,806
2024-02-05	12.380	12.520	12.240	12.420	12.420	34,658,340
2024-02-02	12.510	12.580	12.170	12.430	12.430	30,734,333
2024-02-01	12.470	12.610	12.410	12.510	12.510	23,998,416
2024-01-31	12.400	12.700	12.350	12.530	12.530	32,483,388
2024-01-30	12.450	12.650	12.310	12.430	12.430	27,612,676
2024-01-29	12.800	12.800	12.300	12.550	12.550	49,009,906
2024-01-26	12.280	12.620	12.200	12.400	12.400	40,949,712
2024-01-25	12.130	12.260	12.090	12.170	12.170	32,980,486
2024-01-24	11.990	12.130	11.820	12.110	12.110	32,843,903
2024-01-23	11.800	11.980	11.690	11.930	11.930	24,722,693
2024-01-22	12.040	12.130	11.800	11.810	11.810	34,789,282
2024-01-19	11.980	12.090	11.880	12.020	12.020	20,688,127

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.7679 CNY
2022-06-29	0.6300 CNY
2021-06-28	0.4600 CNY
2020-07-13	0.4200 CNY
2019-07-19	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.